Innodep Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 13,970.00 | 14,140.00 | 13,780.00 | 13,840.00 | 13,840.00 | 22,400 |
| 2023-05-09 | 14,400.00 | 14,480.00 | 14,050.00 | 14,140.00 | 14,140.00 | 20,911 |
| 2023-05-08 | 14,500.00 | 14,700.00 | 14,270.00 | 14,450.00 | 14,450.00 | 12,312 |
| 2023-05-04 | 14,400.00 | 14,650.00 | 14,160.00 | 14,450.00 | 14,450.00 | 23,231 |
| 2023-05-03 | 14,100.00 | 14,570.00 | 14,100.00 | 14,530.00 | 14,530.00 | 12,191 |
| 2023-05-02 | 14,090.00 | 14,630.00 | 14,090.00 | 14,430.00 | 14,430.00 | 23,220 |
| 2023-04-28 | 14,310.00 | 14,780.00 | 14,050.00 | 14,090.00 | 14,090.00 | 26,341 |
| 2023-04-27 | 14,510.00 | 14,690.00 | 14,140.00 | 14,280.00 | 14,280.00 | 34,903 |
| 2023-04-26 | 14,930.00 | 14,970.00 | 14,510.00 | 14,510.00 | 14,510.00 | 43,036 |
| 2023-04-25 | 15,070.00 | 15,300.00 | 14,500.00 | 14,760.00 | 14,760.00 | 41,707 |
| 2023-04-24 | 14,820.00 | 15,500.00 | 14,820.00 | 15,070.00 | 15,070.00 | 32,281 |
| 2023-04-21 | 15,220.00 | 15,850.00 | 15,040.00 | 15,060.00 | 15,060.00 | 37,557 |
| 2023-04-20 | 15,020.00 | 16,450.00 | 14,820.00 | 15,250.00 | 15,250.00 | 98,833 |
| 2023-04-19 | 15,000.00 | 15,270.00 | 14,880.00 | 15,030.00 | 15,030.00 | 48,045 |
| 2023-04-18 | 15,410.00 | 15,650.00 | 14,990.00 | 15,000.00 | 15,000.00 | 47,855 |
| 2023-04-17 | 15,420.00 | 15,480.00 | 15,170.00 | 15,360.00 | 15,360.00 | 27,914 |
| 2023-04-14 | 15,620.00 | 15,790.00 | 15,330.00 | 15,360.00 | 15,360.00 | 40,889 |
| 2023-04-13 | 15,710.00 | 15,710.00 | 15,260.00 | 15,600.00 | 15,600.00 | 67,262 |
| 2023-04-12 | 15,200.00 | 15,960.00 | 15,130.00 | 15,830.00 | 15,830.00 | 63,691 |
| 2023-04-11 | 15,430.00 | 15,730.00 | 15,050.00 | 15,200.00 | 15,200.00 | 58,818 |
| 2023-04-10 | 15,950.00 | 16,070.00 | 15,470.00 | 15,500.00 | 15,500.00 | 68,956 |
| 2023-04-07 | 15,930.00 | 16,630.00 | 15,800.00 | 15,940.00 | 15,940.00 | 71,214 |
| 2023-04-06 | 15,750.00 | 16,300.00 | 15,650.00 | 15,900.00 | 15,900.00 | 67,568 |
| 2023-04-05 | 15,570.00 | 16,350.00 | 15,310.00 | 16,000.00 | 16,000.00 | 81,494 |
| 2023-04-04 | 15,800.00 | 16,140.00 | 15,470.00 | 15,650.00 | 15,650.00 | 71,759 |
| 2023-04-03 | 16,180.00 | 16,200.00 | 15,590.00 | 15,990.00 | 15,990.00 | 61,499 |
| 2023-03-31 | 16,370.00 | 17,150.00 | 16,000.00 | 16,000.00 | 16,000.00 | 213,032 |
| 2023-03-30 | 16,230.00 | 16,310.00 | 15,830.00 | 16,100.00 | 16,100.00 | 77,418 |
| 2023-03-29 | 16,950.00 | 16,950.00 | 16,070.00 | 16,150.00 | 16,150.00 | 137,280 |
| 2023-03-28 | 15,510.00 | 17,690.00 | 15,510.00 | 17,010.00 | 17,010.00 | 681,746 |
| 2023-03-27 | 16,400.00 | 16,410.00 | 15,450.00 | 15,600.00 | 15,600.00 | 53,296 |
| 2023-03-24 | 15,700.00 | 16,180.00 | 15,700.00 | 15,770.00 | 15,770.00 | 43,284 |
| 2023-03-23 | 15,970.00 | 15,970.00 | 15,450.00 | 15,680.00 | 15,680.00 | 41,764 |
| 2023-03-22 | 15,900.00 | 16,300.00 | 15,400.00 | 15,970.00 | 15,970.00 | 44,607 |
| 2023-03-21 | 16,090.00 | 16,090.00 | 15,430.00 | 15,550.00 | 15,550.00 | 45,446 |
| 2023-03-20 | 16,060.00 | 16,340.00 | 15,810.00 | 15,900.00 | 15,900.00 | 46,219 |
| 2023-03-17 | 15,800.00 | 16,300.00 | 15,400.00 | 16,270.00 | 16,270.00 | 78,995 |
| 2023-03-16 | 15,000.00 | 15,500.00 | 14,830.00 | 15,050.00 | 15,050.00 | 35,208 |
| 2023-03-15 | 15,310.00 | 15,650.00 | 14,660.00 | 15,230.00 | 15,230.00 | 43,692 |
| 2023-03-14 | 15,950.00 | 16,200.00 | 14,900.00 | 14,900.00 | 14,900.00 | 101,771 |
| 2023-03-13 | 15,500.00 | 16,370.00 | 15,460.00 | 16,150.00 | 16,150.00 | 83,121 |
| 2023-03-10 | 15,830.00 | 16,120.00 | 15,530.00 | 15,740.00 | 15,740.00 | 86,630 |
| 2023-03-09 | 16,800.00 | 16,800.00 | 16,010.00 | 16,230.00 | 16,230.00 | 84,742 |
| 2023-03-08 | 17,000.00 | 17,200.00 | 16,500.00 | 16,550.00 | 16,550.00 | 77,002 |
| 2023-03-07 | 17,490.00 | 17,690.00 | 17,000.00 | 17,200.00 | 17,200.00 | 40,077 |
| 2023-03-06 | 17,300.00 | 17,790.00 | 17,300.00 | 17,500.00 | 17,500.00 | 70,236 |
| 2023-03-03 | 17,940.00 | 18,120.00 | 17,200.00 | 17,300.00 | 17,300.00 | 105,893 |
| 2023-03-02 | 17,710.00 | 18,280.00 | 17,090.00 | 17,900.00 | 17,900.00 | 187,014 |
| 2023-02-28 | 18,330.00 | 18,400.00 | 17,610.00 | 17,710.00 | 17,710.00 | 161,292 |
| 2023-02-27 | 18,780.00 | 19,650.00 | 18,000.00 | 18,320.00 | 18,320.00 | 907,512 |
| 2023-02-24 | 17,310.00 | 17,620.00 | 17,030.00 | 17,470.00 | 17,470.00 | 153,781 |
| 2023-02-23 | 16,710.00 | 17,780.00 | 16,710.00 | 17,130.00 | 17,130.00 | 298,282 |
| 2023-02-22 | 16,440.00 | 16,700.00 | 16,130.00 | 16,700.00 | 16,700.00 | 59,743 |
| 2023-02-21 | 16,770.00 | 16,820.00 | 16,470.00 | 16,520.00 | 16,520.00 | 79,810 |
| 2023-02-20 | 16,310.00 | 16,700.00 | 16,230.00 | 16,500.00 | 16,500.00 | 85,652 |
| 2023-02-17 | 15,980.00 | 16,680.00 | 15,980.00 | 16,230.00 | 16,230.00 | 111,643 |
| 2023-02-16 | 16,530.00 | 16,600.00 | 16,200.00 | 16,300.00 | 16,300.00 | 113,775 |
| 2023-02-15 | 16,680.00 | 16,790.00 | 16,170.00 | 16,230.00 | 16,230.00 | 202,537 |
| 2023-02-14 | 17,210.00 | 17,560.00 | 16,540.00 | 16,650.00 | 16,650.00 | 265,221 |
| 2023-02-13 | 17,340.00 | 17,400.00 | 16,800.00 | 17,200.00 | 17,200.00 | 215,835 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.